Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.980 | 2.980 | 2.980 | 0 | -0.01(-0.33%) | |
Mar 28, 2018 | 2.950 | 3.100 | 2.875 | 2.990 | 143,953 | +0.05(+1.70%) |
Mar 27, 2018 | 3.090 | 3.140 | 2.900 | 2.940 | 136,720 | -0.16(-5.16%) |
Mar 26, 2018 | 3.260 | 3.280 | 3.045 | 3.100 | 155,825 | -0.16(-4.91%) |
Mar 23, 2018 | 3.250 | 3.360 | 3.210 | 3.260 | 101,731 | +0.00(+0.00%) |
Mar 22, 2018 | 3.320 | 3.370 | 3.210 | 3.260 | 85,414 | -0.09(-2.69%) |
Mar 21, 2018 | 3.360 | 3.500 | 3.330 | 3.350 | 96,963 | -0.01(-0.30%) |
Mar 20, 2018 | 3.300 | 3.430 | 3.200 | 3.360 | 171,846 | +0.06(+1.82%) |
Mar 19, 2018 | 3.580 | 3.590 | 3.220 | 3.300 | 353,063 | -0.24(-6.78%) |
Mar 16, 2018 | 3.390 | 3.610 | 3.390 | 3.540 | 175,499 | +0.11(+3.21%) |
Mar 15, 2018 | 3.600 | 3.652 | 3.420 | 3.430 | 146,282 | -0.12(-3.38%) |
Mar 14, 2018 | 3.780 | 3.825 | 3.440 | 3.550 | 257,030 | -0.19(-5.08%) |
Mar 13, 2018 | 3.970 | 3.970 | 3.710 | 3.740 | 255,598 | -0.23(-5.79%) |
Mar 12, 2018 | 4.000 | 4.110 | 3.800 | 3.970 | 457,504 | +0.01(+0.25%) |
Mar 09, 2018 | 4.150 | 4.400 | 3.810 | 3.960 | 874,517 | -2.82(-41.59%) |
Mar 08, 2018 | 7.060 | 7.060 | 6.660 | 6.780 | 74,731 | -0.27(-3.83%) |
Mar 07, 2018 | 6.930 | 7.390 | 6.930 | 7.050 | 53,959 | +0.13(+1.88%) |
Mar 06, 2018 | 7.030 | 7.070 | 6.750 | 6.920 | 104,907 | -0.06(-0.86%) |
Mar 05, 2018 | 6.790 | 7.186 | 6.790 | 6.980 | 84,241 | +0.18(+2.65%) |
Mar 02, 2018 | 6.880 | 7.000 | 6.760 | 6.800 | 77,141 | -0.13(-1.88%) |
Mar 01, 2018 | 7.090 | 7.105 | 6.810 | 6.930 | 46,266 | -0.13(-1.84%) |
Feb 28, 2018 | 7.170 | 7.240 | 7.000 | 7.060 | 56,361 | -0.04(-0.56%) |
Feb 27, 2018 | 7.260 | 7.290 | 7.060 | 7.100 | 39,652 | -0.12(-1.66%) |
Feb 26, 2018 | 7.200 | 7.290 | 7.160 | 7.220 | 80,848 | +0.02(+0.28%) |
Feb 23, 2018 | 7.360 | 7.679 | 7.200 | 7.200 | 34,892 | -0.05(-0.69%) |
Feb 22, 2018 | 7.260 | 7.350 | 7.150 | 7.250 | 27,869 | -0.02(-0.28%) |
Feb 21, 2018 | 7.530 | 7.530 | 7.150 | 7.270 | 73,850 | -0.21(-2.81%) |
Feb 20, 2018 | 7.450 | 7.740 | 7.450 | 7.480 | 34,852 | -0.09(-1.19%) |
Feb 16, 2018 | 7.570 | 7.570 | 7.570 | 0 | +0.05(+0.66%) | |
Feb 15, 2018 | 7.560 | 7.630 | 7.400 | 7.520 | 44,451 | +0.00(+0.00%) |
Feb 14, 2018 | 7.480 | 7.700 | 7.430 | 7.520 | 20,240 | +0.11(+1.48%) |
Feb 13, 2018 | 7.730 | 7.730 | 7.320 | 7.410 | 73,374 | -0.32(-4.14%) |
Feb 12, 2018 | 7.630 | 7.780 | 7.390 | 7.730 | 36,088 | +0.19(+2.52%) |
Feb 09, 2018 | 7.640 | 7.720 | 7.410 | 7.540 | 94,349 | -0.03(-0.40%) |
Feb 08, 2018 | 8.120 | 8.120 | 7.440 | 7.570 | 62,618 | -0.12(-1.56%) |
Feb 07, 2018 | 7.720 | 7.730 | 7.520 | 7.690 | 74,952 | -0.02(-0.26%) |
Feb 06, 2018 | 7.500 | 7.780 | 7.500 | 7.710 | 52,851 | +0.06(+0.78%) |
Feb 05, 2018 | 7.830 | 7.830 | 7.550 | 7.650 | 108,679 | -0.23(-2.92%) |
Feb 02, 2018 | 8.190 | 8.190 | 7.810 | 7.880 | 43,467 | -0.36(-4.37%) |
Feb 01, 2018 | 8.260 | 8.300 | 8.120 | 8.240 | 144,144 | -0.02(-0.24%) |
Jan 31, 2018 | 8.400 | 8.430 | 8.160 | 8.260 | 86,527 | -0.03(-0.36%) |
Jan 30, 2018 | 8.290 | 8.370 | 8.290 | 8.290 | 49,245 | -0.01(-0.12%) |
Jan 29, 2018 | 8.300 | 8.380 | 8.150 | 8.300 | 196,971 | +0.01(+0.12%) |
Jan 26, 2018 | 8.360 | 8.400 | 8.170 | 8.290 | 106,707 | -0.05(-0.60%) |
Jan 25, 2018 | 8.420 | 8.460 | 8.270 | 8.340 | 37,634 | -0.06(-0.71%) |
Jan 24, 2018 | 8.530 | 8.627 | 8.130 | 8.400 | 107,530 | -0.07(-0.83%) |
Jan 23, 2018 | 8.940 | 8.940 | 8.400 | 8.470 | 329,330 | -0.23(-2.64%) |
Jan 22, 2018 | 8.500 | 8.700 | 8.311 | 8.700 | 195,624 | +0.15(+1.75%) |
Jan 19, 2018 | 8.850 | 8.920 | 8.510 | 8.550 | 84,034 | -0.30(-3.39%) |
Jan 18, 2018 | 9.210 | 9.250 | 8.750 | 8.850 | 96,683 | -0.32(-3.49%) |
Jan 17, 2018 | 9.360 | 9.370 | 9.100 | 9.170 | 53,832 | -0.11(-1.19%) |
Jan 16, 2018 | 9.500 | 9.500 | 9.130 | 9.280 | 135,117 | -0.10(-1.07%) |
Jan 12, 2018 | 9.380 | 9.380 | 9.380 | 0 | +0.05(+0.54%) | |
Jan 11, 2018 | 9.100 | 9.390 | 9.070 | 9.330 | 48,303 | +0.26(+2.87%) |
Jan 10, 2018 | 9.210 | 9.340 | 9.000 | 9.070 | 42,565 | -0.09(-0.98%) |
Jan 09, 2018 | 9.490 | 9.545 | 9.150 | 9.160 | 38,439 | -0.35(-3.68%) |
Jan 08, 2018 | 9.090 | 9.580 | 9.000 | 9.510 | 61,183 | +0.49(+5.43%) |
Jan 05, 2018 | 9.720 | 9.720 | 9.010 | 9.020 | 83,154 | -0.62(-6.43%) |
Jan 04, 2018 | 9.670 | 9.810 | 9.450 | 9.640 | 51,491 | +0.06(+0.63%) |
Jan 03, 2018 | 9.420 | 9.870 | 9.420 | 9.580 | 68,883 | +0.18(+1.91%) |